Match Group, Inc. (MTCH)
NASDAQ: MTCH · Real-Time Price · USD
37.04
-0.40 (-1.07%)
At close: Aug 28, 2025, 4:00 PM
37.37
+0.33 (0.89%)
After-hours: Aug 28, 2025, 7:10 PM EDT
Match Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 37.58 | 37.67 | 36.76 | 37.04 | 37.04 | -1.07% | 2,681,144 |
Aug 27, 2025 | 37.34 | 37.68 | 37.29 | 37.44 | 37.44 | 0.38% | 2,246,132 |
Aug 26, 2025 | 37.18 | 37.73 | 37.00 | 37.30 | 37.30 | 0.32% | 2,830,577 |
Aug 25, 2025 | 37.27 | 37.55 | 37.01 | 37.18 | 37.18 | -0.32% | 3,018,798 |
Aug 22, 2025 | 37.02 | 37.83 | 36.69 | 37.30 | 37.30 | 1.39% | 3,896,640 |
Aug 21, 2025 | 36.74 | 36.90 | 36.28 | 36.79 | 36.79 | -0.59% | 3,375,398 |
Aug 20, 2025 | 37.84 | 37.88 | 36.92 | 37.01 | 37.01 | -2.22% | 4,712,514 |
Aug 19, 2025 | 37.84 | 38.43 | 37.67 | 37.85 | 37.85 | 0.03% | 2,952,782 |
Aug 18, 2025 | 38.27 | 38.49 | 37.73 | 37.84 | 37.84 | -1.15% | 4,704,631 |
Aug 15, 2025 | 38.96 | 39.20 | 38.27 | 38.28 | 38.28 | -0.98% | 3,219,630 |
Aug 14, 2025 | 38.25 | 38.94 | 37.84 | 38.66 | 38.66 | -0.21% | 3,507,388 |
Aug 13, 2025 | 36.60 | 38.85 | 36.54 | 38.74 | 38.74 | 6.37% | 4,540,126 |
Aug 12, 2025 | 35.70 | 36.61 | 35.29 | 36.42 | 36.42 | 2.02% | 3,886,183 |
Aug 11, 2025 | 36.09 | 36.30 | 35.03 | 35.70 | 35.70 | -1.08% | 3,353,740 |
Aug 8, 2025 | 36.50 | 36.50 | 35.51 | 36.09 | 36.09 | -0.72% | 3,567,954 |
Aug 7, 2025 | 37.45 | 37.65 | 35.43 | 36.35 | 36.35 | -2.47% | 5,907,948 |
Aug 6, 2025 | 35.97 | 38.56 | 35.78 | 37.27 | 37.27 | 10.50% | 16,375,339 |
Aug 5, 2025 | 33.99 | 34.03 | 33.38 | 33.73 | 33.73 | -0.44% | 8,981,204 |
Aug 4, 2025 | 33.81 | 34.10 | 33.46 | 33.88 | 33.88 | 0.83% | 6,790,747 |
Aug 1, 2025 | 33.90 | 34.07 | 33.23 | 33.60 | 33.60 | -1.96% | 6,401,800 |
Jul 31, 2025 | 34.23 | 34.53 | 33.92 | 34.27 | 34.27 | -0.09% | 4,507,666 |
Jul 30, 2025 | 34.15 | 34.49 | 33.46 | 34.30 | 34.30 | 0.72% | 4,071,137 |
Jul 29, 2025 | 34.13 | 34.31 | 33.81 | 34.06 | 34.06 | -0.31% | 4,018,841 |
Jul 28, 2025 | 34.50 | 34.69 | 34.10 | 34.16 | 34.16 | -1.16% | 4,448,239 |
Jul 25, 2025 | 34.24 | 34.78 | 34.06 | 34.56 | 34.56 | 1.39% | 3,745,618 |
Jul 24, 2025 | 33.95 | 34.37 | 33.90 | 34.09 | 34.09 | 0.63% | 3,038,265 |
Jul 23, 2025 | 33.98 | 34.18 | 33.67 | 33.87 | 33.87 | 0.15% | 3,396,115 |
Jul 22, 2025 | 32.80 | 33.98 | 32.77 | 33.82 | 33.82 | 3.52% | 5,416,817 |
Jul 21, 2025 | 32.51 | 32.85 | 32.42 | 32.67 | 32.67 | 0.68% | 3,369,302 |
Jul 18, 2025 | 32.62 | 32.77 | 32.22 | 32.45 | 32.45 | 0.31% | 2,695,457 |
Jul 17, 2025 | 32.22 | 32.66 | 32.12 | 32.35 | 32.35 | 0.40% | 4,126,421 |
Jul 16, 2025 | 32.11 | 32.41 | 31.87 | 32.22 | 32.22 | 1.10% | 3,200,157 |
Jul 15, 2025 | 32.27 | 32.45 | 31.58 | 31.87 | 31.87 | -1.18% | 3,788,610 |
Jul 14, 2025 | 32.56 | 32.79 | 32.21 | 32.25 | 32.25 | -0.74% | 3,676,822 |
Jul 11, 2025 | 33.23 | 33.31 | 32.47 | 32.49 | 32.49 | -3.33% | 3,247,709 |
Jul 10, 2025 | 32.93 | 34.07 | 32.82 | 33.61 | 33.61 | 2.25% | 3,796,588 |
Jul 9, 2025 | 32.51 | 32.91 | 32.27 | 32.87 | 32.87 | 1.33% | 2,458,403 |
Jul 8, 2025 | 31.90 | 32.47 | 31.82 | 32.44 | 32.44 | 1.92% | 3,579,768 |
Jul 7, 2025 | 32.34 | 32.51 | 31.80 | 31.83 | 31.83 | -2.18% | 3,678,432 |
Jul 3, 2025 | 32.43 | 32.91 | 32.32 | 32.54 | 32.54 | 0.31% | 2,361,766 |
Jul 2, 2025 | 32.50 | 32.77 | 32.35 | 32.44 | 32.25 | -0.22% | 4,519,754 |
Jul 1, 2025 | 30.84 | 32.63 | 30.84 | 32.51 | 32.32 | 5.24% | 5,429,967 |
Jun 30, 2025 | 31.01 | 31.15 | 30.61 | 30.89 | 30.71 | 0.13% | 3,362,615 |
Jun 27, 2025 | 30.73 | 30.89 | 30.27 | 30.85 | 30.67 | 1.41% | 5,431,309 |
Jun 26, 2025 | 30.91 | 31.00 | 30.31 | 30.42 | 30.24 | -1.43% | 4,933,309 |
Jun 25, 2025 | 31.60 | 31.81 | 30.68 | 30.86 | 30.68 | -2.25% | 3,578,156 |
Jun 24, 2025 | 31.29 | 31.61 | 31.10 | 31.57 | 31.39 | 2.00% | 4,007,918 |
Jun 23, 2025 | 30.54 | 30.99 | 30.22 | 30.95 | 30.77 | 1.18% | 2,880,563 |
Jun 20, 2025 | 30.51 | 30.87 | 30.28 | 30.59 | 30.41 | 0.96% | 10,863,205 |
Jun 18, 2025 | 30.23 | 30.89 | 30.13 | 30.30 | 30.12 | 0.10% | 4,253,917 |